Chipsea Technologies (shenzhen) Corp. - 688595.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	37.51	38.02	38.02	38.28	37.33	3.97M
September 05, 2025	37	37.73	37.73	37.79	36.3	4.86M
September 04, 2025	38.5	36.73	36.73	39.09	35.92	6.4M
September 03, 2025	39.5	38.5	38.5	40.28	38.35	5.26M
September 02, 2025	41.16	39.39	39.39	41.78	38.8	7.06M
September 01, 2025	41.47	41.5	41.5	42.45	40.94	5.68M
August 29, 2025	42.55	41.1	41.1	42.57	40.6	6.96M
August 28, 2025	41.26	42.59	42.59	42.67	40.57	7.19M
August 27, 2025	41.84	41.2	41.2	43.78	41.1	9.25M
August 26, 2025	41.88	41.63	41.63	42.55	41.3	5.68M
August 25, 2025	42.82	42.1	42.1	43.83	41.39	8M
August 22, 2025	41.16	42.38	42.38	42.97	41.13	8.66M
August 21, 2025	42.88	41.16	41.16	43.33	40.88	6.99M
August 20, 2025	41.07	42.15	42.15	42.69	40.07	8.44M
August 19, 2025	40.48	41.6	41.6	42.55	40.07	7.48M
August 18, 2025	40	40.46	40.46	41.28	39.9	6.83M
August 15, 2025	38.38	39.52	39.52	39.86	38.2	5.43M
August 14, 2025	39.29	38.38	38.38	40.5	38.36	6.59M
August 13, 2025	38.75	39.47	39.47	39.7	38.46	5.41M
August 12, 2025	38.29	38.75	38.75	38.88	37.52	4.58M
August 11, 2025	37.69	38.29	38.29	38.46	37.58	3.2M
August 08, 2025	39.02	37.69	37.69	39.14	37.61	4.22M
August 07, 2025	38.72	39.02	39.02	39.8	38.47	5.42M
August 06, 2025	37.98	38.72	38.72	38.85	37.53	3.86M
August 05, 2025	37.95	37.98	37.98	38.18	37.6	2.31M
August 04, 2025	37.43	37.94	37.94	38.03	37.17	3.01M
August 01, 2025	38.5	37.6	37.6	38.67	37.33	3.92M
July 31, 2025	38	38.38	38.38	39.37	37.51	6.77M
July 30, 2025	37.53	37.51	37.51	38.19	37.1	3.67M
July 29, 2025	37.01	37.7	37.7	37.98	36.93	3.8M
July 28, 2025	37.89	37.17	37.17	37.89	36.9	3.73M
July 25, 2025	37.34	37.84	37.84	37.89	37.05	3.32M
July 24, 2025	36.65	37.19	37.19	37.25	36.46	2.9M
July 23, 2025	36.6	36.57	36.57	36.98	36.43	1.88M
July 22, 2025	37.1	36.69	36.69	37.1	36.44	2.27M
July 21, 2025	36.9	36.9	36.9	37.11	36.6	2M
July 18, 2025	37.17	37.03	37.03	37.47	36.56	3.02M
July 17, 2025	36.19	37.17	37.17	37.63	35.8	4.06M
July 16, 2025	35.97	36.18	36.18	37.15	35.73	3.61M
July 15, 2025	35.9	35.66	35.66	36.2	35.05	2.86M
July 14, 2025	36.12	36.03	36.03	36.29	35.8	1.34M
July 11, 2025	35.46	36.1	36.1	36.25	35.15	2.16M
July 10, 2025	35.21	35.48	35.48	35.63	35.21	1.42M
July 09, 2025	36.12	35.46	35.46	36.15	35.28	2.6M
July 08, 2025	35.58	36.14	36.14	36.37	35.51	2.09M
July 07, 2025	35.89	35.58	35.58	35.98	35.47	1.28M
July 04, 2025	36.5	35.81	35.81	36.68	35.69	2.75M
July 03, 2025	36.53	36.68	36.68	36.79	36.3	1.66M
July 02, 2025	37.18	36.37	36.37	37.37	36	3.02M
July 01, 2025	37.46	37.42	37.42	37.8	37.1	2.83M
June 30, 2025	37.72	37.39	37.39	38.08	37.09	4.09M
June 27, 2025	37.73	37.2	37.2	37.9	36.9	3.07M
June 26, 2025	38.23	37.22	37.22	38.23	37.17	3.57M
June 25, 2025	36.84	38.08	38.08	38.41	36.5	6.86M
June 24, 2025	36.51	36.75	36.75	37.08	36.39	3.5M
June 23, 2025	34.86	36.55	36.55	36.9	34.62	3.18M
June 20, 2025	35.68	35.4	35.4	36.26	35	1.85M
June 19, 2025	35.88	35.56	35.56	36.45	35.44	3.13M
June 18, 2025	34.82	35.93	35.93	36.07	34.61	2.67M
June 17, 2025	35.13	35.16	35.16	35.38	34.62	2.1M

Chipsea Technologies (shenzhen) Corp. (688595.SS) SHH